Andersons Inc (NQ: ANDE )

45.40 -0.37 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 44.08 44.94 43.76 44.26 228,375 +0.30(+0.68%)
Feb 27, 2014 44.00 44.30 43.62 43.96 245,036 -0.18(-0.40%)
Feb 26, 2014 43.76 44.39 43.27 44.14 276,604 +0.53(+1.22%)
Feb 25, 2014 43.77 43.95 43.37 43.61 177,129 -0.11(-0.26%)
Feb 24, 2014 43.25 44.19 43.23 43.72 258,299 +0.15(+0.35%)
Feb 21, 2014 43.75 43.78 42.99 43.57 278,361 +0.05(+0.11%)
Feb 20, 2014 43.37 44.15 43.17 43.52 242,407 +0.35(+0.80%)
Feb 19, 2014 43.76 44.06 42.17 43.17 330,049 -0.53(-1.21%)
Feb 18, 2014 44.05 44.25 43.48 43.70 611,256 -0.08(-0.18%)
Feb 14, 2014 43.45 43.78 43.78 43.78 553,643 +0.25(+0.57%)
Feb 13, 2014 42.08 43.64 41.35 43.54 540,687 +1.24(+2.93%)
Feb 12, 2014 43.03 44.11 41.03 42.30 1,357,607 -4.08(-8.79%)
Feb 11, 2014 46.08 46.81 45.76 46.38 411,580 +0.45(+0.97%)
Feb 10, 2014 45.27 46.30 44.75 45.93 452,941 +0.66(+1.45%)
Feb 07, 2014 45.63 46.62 43.76 45.27 568,972 -0.45(-0.99%)
Feb 06, 2014 41.97 46.44 41.65 45.73 621,635 +4.06(+9.74%)
Feb 05, 2014 42.73 42.92 40.92 41.67 444,248 -1.25(-2.92%)
Feb 04, 2014 43.24 43.42 42.51 42.92 351,568 -0.27(-0.62%)
Feb 03, 2014 44.30 44.63 42.70 43.19 354,352 -1.33(-2.99%)
Jan 31, 2014 44.21 45.26 44.21 44.52 238,533 -0.51(-1.12%)
Jan 30, 2014 44.04 45.19 43.66 45.03 290,959 +1.32(+3.03%)
Jan 29, 2014 44.04 44.44 43.49 43.70 276,509 -0.62(-1.41%)
Jan 28, 2014 43.62 44.42 43.48 44.33 434,787 +0.69(+1.58%)
Jan 27, 2014 44.41 45.00 43.40 43.64 395,893 -0.56(-1.28%)
Jan 24, 2014 44.91 45.16 44.13 44.20 382,482 -1.11(-2.46%)
Jan 23, 2014 45.63 46.31 45.09 45.32 405,020 -0.32(-0.71%)
Jan 22, 2014 44.92 45.83 44.87 45.64 342,844 +0.72(+1.59%)
Jan 21, 2014 44.51 45.31 44.08 44.92 316,078 +0.65(+1.47%)
Jan 17, 2014 44.94 44.27 44.27 44.27 349,767 -0.73(-1.63%)
Jan 16, 2014 44.36 45.14 44.36 45.00 248,005 +0.44(+0.98%)
Jan 15, 2014 44.51 44.69 44.43 44.57 351,635 +0.06(+0.13%)
Jan 14, 2014 44.16 44.95 44.12 44.51 403,284 +0.35(+0.79%)
Jan 13, 2014 45.08 45.20 43.86 44.16 415,929 -0.96(-2.12%)
Jan 10, 2014 46.88 47.00 44.84 45.12 621,256 -2.06(-4.36%)
Jan 09, 2014 46.86 47.79 46.28 47.17 355,764 +0.37(+0.78%)
Jan 08, 2014 47.65 48.09 46.41 46.81 407,101 -1.02(-2.14%)
Jan 07, 2014 47.51 48.34 47.25 47.83 610,780 +0.68(+1.45%)
Jan 06, 2014 48.11 48.11 46.92 47.15 330,608 -0.55(-1.16%)
Jan 03, 2014 47.37 47.89 47.08 47.70 322,622 +0.60(+1.28%)
Jan 02, 2014 47.99 48.37 46.85 47.10 287,693 -0.88(-1.84%)
Dec 31, 2013 48.77 47.98 47.98 47.98 291,039 -0.67(-1.38%)
Dec 30, 2013 48.84 49.92 48.51 48.65 231,060 -0.09(-0.19%)
Dec 27, 2013 49.95 50.10 48.37 48.74 270,101 -0.87(-1.75%)
Dec 26, 2013 49.54 50.21 49.27 49.61 238,865 +0.37(+0.74%)
Dec 24, 2013 49.09 49.54 48.89 49.25 158,704 +0.40(+0.83%)
Dec 23, 2013 47.42 49.04 47.42 48.85 389,094 +1.67(+3.54%)
Dec 20, 2013 47.07 48.28 46.97 47.17 726,175 +0.70(+1.51%)
Dec 19, 2013 46.98 47.18 46.22 46.47 327,029 -0.74(-1.57%)
Dec 18, 2013 46.88 47.53 46.49 47.21 356,810 +0.53(+1.14%)
Dec 17, 2013 46.43 46.93 46.00 46.68 248,666 +0.08(+0.17%)
Dec 16, 2013 47.27 47.94 46.57 46.60 309,514 -0.64(-1.35%)
Dec 13, 2013 47.21 47.55 46.77 47.24 362,420 +0.13(+0.29%)
Dec 12, 2013 47.24 47.56 46.76 47.10 198,595 -0.03(-0.06%)
Dec 11, 2013 47.72 47.86 46.97 47.13 335,648 -0.49(-1.04%)
Dec 10, 2013 47.57 47.74 46.95 47.63 332,907 +0.12(+0.25%)
Dec 09, 2013 48.14 48.67 47.23 47.51 431,725 -0.38(-0.79%)
Dec 06, 2013 47.76 48.59 47.59 47.88 0 +0.62(+1.32%)
Dec 05, 2013 46.54 47.36 46.50 47.26 0 +0.73(+1.56%)
Dec 04, 2013 46.98 47.43 46.02 46.54 0 -0.69(-1.46%)
Dec 03, 2013 47.30 47.82 46.60 47.22 488,538 -0.18(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.